Quantcast

First Trust Senior Loan Fund ETF Historical Stock Prices

FTSL 
$47.8
*  
0.01
0.02%
Get FTSL Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading FTSL now
Exchange:NASDAQ

Community Rating:
View:    FTSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.83 47.85 47.7407 47.80 182,385
04/25/2019 47.83 47.85 47.7407 47.8 182,385
04/24/2019 47.73 47.86 47.73 47.79 216,029
04/23/2019 47.75 47.78 47.68 47.77 249,204
04/22/2019 47.86 47.95 47.8101 47.94 193,187
04/18/2019 47.88 47.92 47.81 47.81 176,636
04/17/2019 47.8 47.91 47.7 47.88 196,212
04/16/2019 47.84 47.89 47.74 47.74 474,307
04/15/2019 47.79 47.88 47.7401 47.84 121,050
04/12/2019 47.78 47.81 47.75 47.8 134,890
04/11/2019 47.77 47.79 47.68 47.79 203,999
04/10/2019 47.69 47.75 47.64 47.69 369,313
04/09/2019 47.66 47.67 47.5801 47.63 134,029
04/08/2019 47.61 47.64 47.58 47.63 174,255
04/05/2019 47.51 47.59 47.48 47.48 276,625
04/04/2019 47.47 47.51 47.46 47.48 142,840
04/03/2019 47.35 47.43 47.1685 47.42 141,616
04/02/2019 47.28 47.35 47.2701 47.33 129,677
04/01/2019 47.24 47.3 47.173 47.28 198,172
03/29/2019 47.17 47.21 47.03 47.1 268,058
03/28/2019 47.16 47.2 47.063 47.14 211,303
03/27/2019 47.1 47.19 47.0454 47.18 177,557
03/26/2019 46.97 47.14 46.9419 47.14 180,834
03/25/2019 47.06 47.09 47 47.09 221,826
03/22/2019 47.26 47.36 47.1 47.13 349,280
03/21/2019 47.29 47.4214 47.1 47.21 219,180
03/20/2019 47.54 47.7256 47.459 47.56 214,178
03/19/2019 47.43 47.51 47.43 47.5 305,277
03/18/2019 47.44 47.47 47.3901 47.45 171,075
03/15/2019 47.39 47.4819 47.38 47.42 436,671
03/14/2019 47.48 47.49 47.26 47.37 440,770
03/13/2019 47.14 47.4999 47.14 47.49 228,435
03/12/2019 47.31 47.38 47.2766 47.38 561,205
03/11/2019 47.27 47.37 47.27 47.34 357,793
03/08/2019 47.36 47.36 47.25 47.31 575,308
03/07/2019 47.64 47.64 47.4 47.47 747,789
03/06/2019 47.66 47.68 47.62 47.67 138,748
03/05/2019 47.67 47.69 47.66 47.68 170,718
03/04/2019 47.71 47.75 47.6 47.63 450,708
03/01/2019 47.66 47.7013 47.6465 47.68 577,069
02/28/2019 47.71 47.72 47.6513 47.68 322,077
02/27/2019 47.6 47.68 47.53 47.68 230,144
02/26/2019 47.55 47.62 47.44 47.58 247,594
02/25/2019 47.47 47.56 47.47 47.53 138,889
02/22/2019 47.46 47.46 47.3801 47.45 136,729
02/21/2019 47.3 47.36 47.29 47.3 195,448
02/20/2019 47.42 47.48 47.42 47.47 179,282
02/19/2019 47.37 47.43 47.37 47.42 195,047
02/15/2019 47.31 47.365 47.2901 47.36 141,634
02/14/2019 47.25 47.29 47.2301 47.28 114,313
02/13/2019 47.21 47.28 47.17 47.26 207,759
02/12/2019 47.21 47.25 47.18 47.24 192,501
02/11/2019 47.17 47.25 47.17 47.21 307,996
02/08/2019 47.16 47.19 47.1158 47.19 250,167
02/07/2019 47.11 47.18 47.09 47.12 356,485
02/06/2019 46.96 47.16 46.9003 47.11 186,747
02/05/2019 46.89 47 46.89 47 212,787
02/04/2019 46.87 46.96 46.86 46.96 179,784
02/01/2019 46.9 46.93 46.83 46.86 263,364
01/31/2019 46.83 46.94 46.8 46.92 184,395
01/30/2019 46.82 46.89 46.7891 46.81 144,533
01/29/2019 46.79 46.8843 46.76 46.795 148,939
01/28/2019 46.82 46.89 46.78 46.78 214,762
01/25/2019 46.8 46.87 46.7764 46.86 156,515
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio